7256 河西工業(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3025926025725844,000258
2003-12-2925525625325532,000255
2003-12-2624524624324616,000246
2003-12-2524624724524541,000245
2003-12-2424825024424549,000245
2003-12-2225125124624638,000246
2003-12-1924725224724829,000248
2003-12-1824725224624751,000247
2003-12-1725625625025019,000250
2003-12-1625425725225360,000253
2003-12-15253258250255108,000255
2003-12-1225125324825345,000253
2003-12-112512532512537,000253
2003-12-1025325325125121,000251
2003-12-0925325325225235,000252
2003-12-0826226225225240,000252
2003-12-0526026025525953,000259
2003-12-0425325525325517,000255
2003-12-0325525525025356,000253
2003-12-0225926225525923,000259
2003-12-0125925925125937,000259
2003-11-2826326326026331,000263
2003-11-2726526526026348,000263
2003-11-2626226826026833,000268
2003-11-2526726725726228,000262
2003-11-2124626024626076,000260
2003-11-2024525424524897,000248
2003-11-19255260240250339,000250
2003-11-18280280271280129,000280
2003-11-17293294280280112,000280
2003-11-14295300293297130,000297
2003-11-1329330029329663,000296
2003-11-1229430229329868,000298
2003-11-1130130129029397,000293
2003-11-10315315309310111,000310
2003-11-07315316308312277,000312
2003-11-06302330302312511,000312
2003-11-05303304299300160,000300
2003-11-04298304298304112,000304
2003-10-3130130429229867,000298
2003-10-3030630629830097,000300
2003-10-29300307300305318,000305
2003-10-28295299291299184,000299
2003-10-27299300290295137,000295
2003-10-24291295286290152,000290
2003-10-23298300287290470,000290
2003-10-22287311280303771,000303
2003-10-21277279274279151,000279
2003-10-2027227627027242,000272
2003-10-1727127226827147,000271
2003-10-1626727326327377,000273
2003-10-1526727026427061,000270
2003-10-14269272261269224,000269
2003-10-1027327526927298,000272
2003-10-0927927927227539,000275
2003-10-0827427926927953,000279
2003-10-0728028027227763,000277
2003-10-06281281270279135,000279
2003-10-03274282274279367,000279
2003-10-0226326426026259,000262
2003-10-0126026425826167,000261
2003-09-3025826025526082,000260
2003-09-29265265250261132,000261
2003-09-2625526025426047,000260
2003-09-2525026025026078,000260
2003-09-2426026225925937,000259
2003-09-22264264258262107,000262
2003-09-1926726726426437,000264
2003-09-1826526626026686,000266
2003-09-1727027026426656,000266
2003-09-1626826926026951,000269
2003-09-1227127126426548,000265
2003-09-1126826826526830,000268
2003-09-1027127326627077,000270
2003-09-0927527727327547,000275
2003-09-0828028027127936,000279
2003-09-0528028527528073,000280
2003-09-04271280270275181,000275
2003-09-0327527526827363,000273
2003-09-0227527927327579,000275
2003-09-0127027426827347,000273
2003-08-2926927126626942,000269
2003-08-2827527527027130,000271
2003-08-2727527527127243,000272
2003-08-2627927927127492,000274
2003-08-2527728027228064,000280
2003-08-2227528027327664,000276
2003-08-21276279272279138,000279
2003-08-20276295275286547,000286
2003-08-19260273260271220,000271
2003-08-1826026525826332,000263
2003-08-1526026025725812,000258
2003-08-1425525725425718,000257
2003-08-1325625625525620,000256
2003-08-1225625925625654,000256
2003-08-1125826425826050,000260
2003-08-0825926025226073,000260
2003-08-0725526025325838,000258
2003-08-0626126225625623,000256
2003-08-0526026825826456,000264
2003-08-0425726324926334,000263
2003-08-0126026025526046,000260
2003-07-3126426425525938,000259
2003-07-3026326325826322,000263
2003-07-2926326325726340,000263
2003-07-2827127125826374,000263
2003-07-2524825624725644,000256
2003-07-2425225224324861,000248
2003-07-2325125224925227,000252
2003-07-2225025524724925,000249
2003-07-1824225523524855,000248
2003-07-1726026024424481,000244
2003-07-1627127126126366,000263
2003-07-1527327526926994,000269
2003-07-1427327527027468,000274
2003-07-1126827126626780,000267
2003-07-10269270265268105,000268
2003-07-0926026825826889,000268
2003-07-08265269255258135,000258
2003-07-07266270262262107,000262
2003-07-0426626726026781,000267
2003-07-03274276263267161,000267
2003-07-02277278269274236,000274
2003-07-01285287275279724,000279
2003-06-30265275260274240,000274
2003-06-27272273260263438,000263
2003-06-262522752522721,032,000272
2003-06-2525425424825081,000250
2003-06-24254259251252248,000252
2003-06-23245254245254141,000254
2003-06-20251253245247163,000247
2003-06-19248257245251608,000251
2003-06-18235247232245196,000245
2003-06-1723423823223667,000236
2003-06-1623523623023464,000234
2003-06-13238243233238149,000238
2003-06-12252252244246133,000246
2003-06-11257257245252279,000252
2003-06-10246260240252619,000252
2003-06-09227249226245690,000245
2003-06-06221227221226111,000226
2003-06-0522122221822180,000221
2003-06-0421921921221936,000219
2003-06-0321922121721836,000218
2003-06-0221822121821985,000219
2003-05-3021521921521584,000215
2003-05-2921121521121248,000212
2003-05-2821421421021049,000210
2003-05-27223223210212232,000212
2003-05-26212232212226408,000226
2003-05-2321221320921038,000210
2003-05-2220721320721350,000213
2003-05-2120420720320726,000207
2003-05-2020620620320411,000204
2003-05-1921021020320617,000206
2003-05-1620221020120860,000208
2003-05-1520320320020215,000202
2003-05-1420320420020326,000203
2003-05-1320420420020033,000200
2003-05-1220520520220418,000204
2003-05-0920720720120522,000205
2003-05-0820320620220614,000206
2003-05-0720320420120137,000201
2003-05-061992021992025,000202
2003-05-0219520019520010,000200
2003-05-0119619719619726,000197
2003-04-3019819919719822,000198
2003-04-2820320319719741,000197
2003-04-2520120320020339,000203
2003-04-2419920219920020,000200
2003-04-2320120220020218,000202
2003-04-2220320319819924,000199
2003-04-2119719819519820,000198
2003-04-1820220219519610,000196
2003-04-1719519719119756,000197
2003-04-1619419819419510,000195
2003-04-1519419419119423,000194
2003-04-1419419419019014,000190
2003-04-111992001981986,000198
2003-04-1020420420020019,000200
2003-04-0920320320120219,000202
2003-04-0819920219920017,000200
2003-04-0719620019619929,000199
2003-04-042002001961963,000196
2003-04-032012011991996,000199
2003-04-0220220219419911,000199
2003-04-0119519719019439,000194
2003-03-3119519519519512,000195
2003-03-2819720019419452,000194
2003-03-2720520519920039,000200
2003-03-2620520520320526,000205
2003-03-2520320920320770,000207
2003-03-2420621020520743,000207
2003-03-2020320720320535,000205
2003-03-1920320520020557,000205
2003-03-1820020420020439,000204
2003-03-1719920019919937,000199
2003-03-1420220219820032,000200
2003-03-1320020019719730,000197
2003-03-1219920019719749,000197
2003-03-1119820219620077,000200
2003-03-1020420419920286,000202
2003-03-0721221220420574,000205
2003-03-0621021020521080,000210
2003-03-0521521720920996,000209
2003-03-0421221721221737,000217
2003-03-0321321721321736,000217
2003-02-2820621020521046,000210
2003-02-2721221220520877,000208
2003-02-2621421621421436,000214
2003-02-2521721921021374,000213
2003-02-2421821921521860,000218
2003-02-21212218209216448,000216
2003-02-20234234228231129,000231
2003-02-19225233220233168,000233
2003-02-1822922922622866,000228
2003-02-17228233225230135,000230
2003-02-1422322722322763,000227
2003-02-13230230223227101,000227
2003-02-12234235226230291,000230
2003-02-10224230222230466,000230
2003-02-07217227217220295,000220
2003-02-06210216208216119,000216
2003-02-0520620620220549,000205
2003-02-0420420620320621,000206
2003-02-031992031992036,000203
2003-01-3120020319820351,000203
2003-01-3020520520120121,000201
2003-01-2921021020620617,000206
2003-01-2820821220721245,000212
2003-01-2720921020620846,000208
2003-01-2420520920420974,000209
2003-01-2320420520320459,000204
2003-01-2220420420320439,000204
2003-01-2120320520320433,000204
2003-01-2020520520120124,000201
2003-01-1720220720220622,000206
2003-01-1620420820320875,000208
2003-01-1519820419720449,000204
2003-01-1419419819419719,000197
2003-01-1019319419119433,000194
2003-01-0919219219019250,000192
2003-01-0819819819219234,000192
2003-01-072032031981989,000198
2003-01-0620220420220313,000203

分割・併合履歴 : なし